Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 33.85 | 33.93 | 33.58 | 33.75 | 26,571 | -0.51(-1.49%) |
Oct 04, 2024 | 34.31 | 34.31 | 34.18 | 34.26 | 2,222 | +0.51(+1.51%) |
Oct 03, 2024 | 33.50 | 33.79 | 33.50 | 33.75 | 7,325 | +0.08(+0.24%) |
Oct 02, 2024 | 34.17 | 34.92 | 33.56 | 33.67 | 3,670 | -0.44(-1.29%) |
Oct 01, 2024 | 34.05 | 34.53 | 33.81 | 34.11 | 3,783 | +0.33(+0.97%) |
Sep 30, 2024 | 33.96 | 34.58 | 33.69 | 33.78 | 3,324 | -0.32(-0.93%) |
Sep 27, 2024 | 34.40 | 35.47 | 32.99 | 34.10 | 10,140 | -1.37(-3.86%) |
Sep 26, 2024 | 35.00 | 35.49 | 35.00 | 35.47 | 5,106 | +1.20(+3.50%) |
Sep 25, 2024 | 34.24 | 34.34 | 34.09 | 34.27 | 8,209 | -0.03(-0.09%) |
Sep 24, 2024 | 34.23 | 34.98 | 34.23 | 34.30 | 3,467 | +0.14(+0.41%) |
Sep 23, 2024 | 34.45 | 34.92 | 33.99 | 34.16 | 3,790 | +0.18(+0.53%) |
Sep 20, 2024 | 33.80 | 33.99 | 33.77 | 33.98 | 4,786 | +0.85(+2.57%) |
Sep 19, 2024 | 33.10 | 33.22 | 32.92 | 33.13 | 3,226 | +0.36(+1.10%) |
Sep 18, 2024 | 32.73 | 33.01 | 32.62 | 32.77 | 3,674 | -0.18(-0.55%) |
Sep 17, 2024 | 33.09 | 33.21 | 32.90 | 32.95 | 6,272 | +0.62(+1.92%) |
Sep 16, 2024 | 32.27 | 32.33 | 32.17 | 32.33 | 10,392 | +0.16(+0.50%) |
Sep 13, 2024 | 32.28 | 32.32 | 32.09 | 32.17 | 8,958 | -0.33(-1.02%) |
Sep 12, 2024 | 32.36 | 32.70 | 32.31 | 32.50 | 6,408 | +0.22(+0.68%) |
Sep 11, 2024 | 32.08 | 32.44 | 31.70 | 32.28 | 18,709 | -0.22(-0.68%) |
Sep 10, 2024 | 30.80 | 32.98 | 30.80 | 32.50 | 15,388 | -0.49(-1.49%) |
Sep 09, 2024 | 33.89 | 33.89 | 32.91 | 32.99 | 25,519 | +0.64(+1.98%) |
Sep 06, 2024 | 33.09 | 33.09 | 32.35 | 32.35 | 8,772 | -1.11(-3.32%) |
Sep 05, 2024 | 33.32 | 33.48 | 33.27 | 33.46 | 4,203 | +0.66(+2.01%) |
Sep 04, 2024 | 32.70 | 32.96 | 32.70 | 32.80 | 4,717 | -0.22(-0.67%) |
Sep 03, 2024 | 33.30 | 34.85 | 32.80 | 33.02 | 7,339 | -0.58(-1.73%) |
Aug 30, 2024 | 33.52 | 33.60 | 33.50 | 33.60 | 2,374 | +0.40(+1.20%) |
Aug 29, 2024 | 33.20 | 33.34 | 33.20 | 33.20 | 4,137 | +0.37(+1.13%) |
Aug 28, 2024 | 32.44 | 32.98 | 32.44 | 32.83 | 11,438 | -0.35(-1.05%) |
Aug 27, 2024 | 32.98 | 33.18 | 32.98 | 33.18 | 3,810 | +0.35(+1.07%) |
Aug 26, 2024 | 33.13 | 33.13 | 32.83 | 32.83 | 3,855 | -0.58(-1.74%) |
Aug 23, 2024 | 33.10 | 33.41 | 32.86 | 33.41 | 4,912 | +1.29(+4.02%) |
Aug 22, 2024 | 32.40 | 32.56 | 31.84 | 32.12 | 18,400 | +0.53(+1.67%) |
Aug 21, 2024 | 31.50 | 31.62 | 31.49 | 31.59 | 3,952 | +0.26(+0.82%) |
Aug 20, 2024 | 31.32 | 31.45 | 31.29 | 31.34 | 4,994 | +0.34(+1.08%) |
Aug 19, 2024 | 30.78 | 31.02 | 30.78 | 31.00 | 4,042 | +0.32(+1.04%) |
Aug 16, 2024 | 30.68 | 31.03 | 30.56 | 30.68 | 7,708 | +0.20(+0.66%) |
Aug 15, 2024 | 30.24 | 30.49 | 30.24 | 30.48 | 6,019 | +0.37(+1.23%) |
Aug 14, 2024 | 29.92 | 30.70 | 29.92 | 30.11 | 9,497 | +0.41(+1.37%) |
Aug 13, 2024 | 29.29 | 29.70 | 28.50 | 29.70 | 13,247 | +1.27(+4.48%) |
Aug 12, 2024 | 28.46 | 28.50 | 27.77 | 28.43 | 9,416 | +0.07(+0.25%) |
Aug 09, 2024 | 28.15 | 28.36 | 28.06 | 28.36 | 19,802 | +0.36(+1.29%) |
Aug 08, 2024 | 27.64 | 28.68 | 27.64 | 28.00 | 16,204 | +0.64(+2.34%) |
Aug 07, 2024 | 27.92 | 27.98 | 27.33 | 27.36 | 14,076 | -1.38(-4.82%) |
Aug 06, 2024 | 28.44 | 28.97 | 28.44 | 28.74 | 21,845 | +0.68(+2.41%) |
Aug 05, 2024 | 27.09 | 28.15 | 26.93 | 28.07 | 20,846 | -1.43(-4.85%) |
Aug 02, 2024 | 29.71 | 29.71 | 28.89 | 29.50 | 9,424 | -1.56(-5.02%) |